23.54
+0.56(+2.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.1 | 23.54 | 23.54 | 24.34 | 22.82 | 69.16M |
| August 15, 2025 | 20.96 | 22.98 | 22.98 | 23.14 | 20.78 | 72.36M |
| August 14, 2025 | 20.86 | 21.18 | 21.18 | 21.76 | 20.74 | 56.85M |
| August 13, 2025 | 20.88 | 20.76 | 20.76 | 21.22 | 20.24 | 51.44M |
| August 12, 2025 | 19.96 | 20.56 | 20.56 | 20.7 | 19.86 | 30.65M |
| August 11, 2025 | 19.82 | 19.97 | 19.97 | 20.08 | 19.6 | 23.73M |
| August 08, 2025 | 20.08 | 19.7 | 19.7 | 20.1 | 19.64 | 13.49M |
| August 07, 2025 | 20.24 | 20.08 | 20.08 | 20.72 | 19.88 | 29.41M |
| August 06, 2025 | 20.1 | 20.16 | 20.16 | 20.22 | 19.82 | 14.61M |
| August 05, 2025 | 19.78 | 20.08 | 20.08 | 20.22 | 19.65 | 34.96M |
| August 04, 2025 | 19 | 19.5 | 19.5 | 19.54 | 18.98 | 26.58M |
| August 01, 2025 | 19.94 | 19.1 | 19.1 | 20.15 | 19 | 47.55M |
| July 31, 2025 | 20.6 | 19.96 | 19.96 | 21.2 | 19.74 | 67.25M |
| July 30, 2025 | 21.25 | 20.9 | 20.9 | 21.75 | 20.6 | 50.6M |
| July 29, 2025 | 21 | 21.55 | 21.55 | 21.7 | 20.7 | 39.4M |
| July 28, 2025 | 21.25 | 21.3 | 21.3 | 21.9 | 21.2 | 41.63M |
| July 25, 2025 | 21.8 | 21.45 | 21.45 | 22 | 21.05 | 51.47M |
| July 24, 2025 | 21.2 | 21.8 | 21.8 | 21.95 | 21 | 42.31M |
| July 23, 2025 | 21.2 | 21.15 | 21.15 | 21.6 | 20.7 | 49.67M |
| July 22, 2025 | 20.4 | 20.95 | 20.95 | 21.1 | 20.1 | 40.66M |
| July 21, 2025 | 19.62 | 20.55 | 20.55 | 20.6 | 19.54 | 51.82M |
| July 18, 2025 | 19 | 19.44 | 19.44 | 19.52 | 18.94 | 29.84M |
| July 17, 2025 | 18.74 | 18.94 | 18.94 | 19.02 | 18.54 | 17.34M |
| July 16, 2025 | 18.94 | 18.68 | 18.68 | 19.1 | 18.5 | 23.94M |
| July 15, 2025 | 19.3 | 18.94 | 18.94 | 19.58 | 18.48 | 47.81M |
| July 14, 2025 | 19.36 | 19.28 | 19.28 | 19.46 | 18.9 | 30.67M |
| July 11, 2025 | 18.5 | 19.12 | 19.12 | 19.84 | 18.28 | 90.6M |
| July 10, 2025 | 18.14 | 18.3 | 18.3 | 18.7 | 18 | 58.02M |
| July 09, 2025 | 18.46 | 18.14 | 18.14 | 18.5 | 18 | 23.52M |
| July 08, 2025 | 18.18 | 18.46 | 18.46 | 18.56 | 18.06 | 32.88M |
| July 07, 2025 | 17.98 | 18.08 | 18.08 | 18.22 | 17.84 | 15.1M |
| July 04, 2025 | 17.9 | 18.02 | 18.02 | 18.52 | 17.64 | 31.78M |
| July 03, 2025 | 17.8 | 17.98 | 17.98 | 18.02 | 17.5 | 30.31M |
| July 02, 2025 | 17.8 | 17.46 | 17.46 | 17.8 | 17.26 | 25.09M |
| June 30, 2025 | 17.98 | 17.7 | 17.7 | 18 | 17.38 | 25.6M |
| June 27, 2025 | 18.12 | 17.76 | 17.76 | 18.3 | 17.42 | 51.48M |
| June 26, 2025 | 18.7 | 17.8 | 17.8 | 18.7 | 17.66 | 58.83M |
| June 25, 2025 | 17.3 | 18.58 | 18.58 | 18.7 | 17.28 | 114.75M |
| June 24, 2025 | 16.3 | 17.14 | 17.14 | 17.3 | 16.22 | 58.96M |
| June 23, 2025 | 15.36 | 16.16 | 16.16 | 16.3 | 15.36 | 22.77M |
| June 20, 2025 | 15.72 | 15.74 | 15.74 | 15.92 | 15.58 | 21.37M |
| June 19, 2025 | 16.4 | 15.64 | 15.64 | 16.46 | 15.38 | 41.1M |
| June 18, 2025 | 16.9 | 16.5 | 16.5 | 16.9 | 16.24 | 27.27M |
| June 17, 2025 | 16.86 | 16.96 | 16.96 | 17.08 | 16.72 | 40.02M |
| June 16, 2025 | 15.98 | 16.86 | 16.86 | 16.86 | 15.92 | 39.46M |
| June 13, 2025 | 16.16 | 15.98 | 15.98 | 16.3 | 15.7 | 34.25M |
| June 12, 2025 | 16.36 | 16.42 | 16.42 | 16.68 | 16.16 | 37.88M |
| June 11, 2025 | 15.88 | 16.42 | 16.42 | 16.86 | 15.86 | 65.03M |
| June 10, 2025 | 15.86 | 15.78 | 15.78 | 16.16 | 15.44 | 123.01M |
| June 09, 2025 | 15.9 | 16.18 | 16.18 | 16.44 | 15.86 | 45.95M |
| June 06, 2025 | 15.8 | 15.74 | 15.74 | 15.86 | 15.42 | 18.7M |
| June 05, 2025 | 15.5 | 15.66 | 15.66 | 15.96 | 15.42 | 29.88M |
| June 04, 2025 | 14.76 | 15.46 | 15.46 | 15.52 | 14.76 | 31.52M |
| June 03, 2025 | 14.5 | 14.84 | 14.84 | 14.94 | 14.5 | 15.32M |
| June 02, 2025 | 14.58 | 14.46 | 14.46 | 14.58 | 13.96 | 7.38M |
| May 30, 2025 | 14.86 | 14.64 | 14.64 | 14.86 | 14.52 | 17.81M |
| May 29, 2025 | 14.48 | 14.94 | 14.94 | 14.94 | 14.44 | 22.23M |
| May 28, 2025 | 14.3 | 14.34 | 14.34 | 14.38 | 14.2 | 6.82M |
| May 27, 2025 | 14.5 | 14.24 | 14.24 | 14.5 | 14.22 | 9.49M |
| May 26, 2025 | 14.48 | 14.38 | 14.38 | 14.72 | 14.3 | 12.77M |